Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 102.87 | 103.60 | 101.78 | 102.08 | 1,251,301 | -0.14(-0.13%) |
Feb 27, 2018 | 103.12 | 104.14 | 101.83 | 102.21 | 1,054,210 | -1.09(-1.06%) |
Feb 26, 2018 | 100.17 | 103.35 | 100.17 | 103.30 | 1,303,110 | +3.78(+3.80%) |
Feb 23, 2018 | 99.03 | 99.69 | 97.94 | 99.52 | 1,416,141 | +1.41(+1.43%) |
Feb 22, 2018 | 100.60 | 100.81 | 97.55 | 98.11 | 1,681,841 | -0.68(-0.69%) |
Feb 21, 2018 | 99.82 | 100.43 | 98.46 | 98.80 | 1,733,852 | -0.79(-0.80%) |
Feb 20, 2018 | 96.64 | 100.77 | 96.64 | 99.59 | 2,258,244 | +2.73(+2.82%) |
Feb 16, 2018 | 96.86 | 96.86 | 96.86 | 0 | -1.22(-1.24%) | |
Feb 15, 2018 | 98.46 | 93.95 | 98.08 | 3,211,216 | +1.26(+1.30%) | |
Feb 14, 2018 | 92.87 | 97.68 | 92.69 | 96.82 | 2,289,065 | +3.47(+3.72%) |
Feb 13, 2018 | 92.54 | 93.71 | 92.04 | 93.35 | 2,271,083 | +0.27(+0.29%) |
Feb 12, 2018 | 91.14 | 93.89 | 90.65 | 93.08 | 1,954,792 | +2.70(+2.98%) |
Feb 09, 2018 | 89.32 | 91.20 | 86.10 | 90.38 | 1,936,440 | +2.11(+2.39%) |
Feb 08, 2018 | 92.27 | 93.01 | 87.69 | 88.27 | 2,678,121 | -3.69(-4.01%) |
Feb 07, 2018 | 93.49 | 94.44 | 91.43 | 91.96 | 1,803,738 | -2.30(-2.44%) |
Feb 06, 2018 | 88.79 | 94.32 | 88.44 | 94.26 | 2,429,847 | +1.63(+1.76%) |
Feb 05, 2018 | 94.95 | 95.98 | 91.82 | 92.63 | 2,093,966 | -2.79(-2.92%) |
Feb 02, 2018 | 98.57 | 99.56 | 95.37 | 95.42 | 1,679,943 | -4.15(-4.17%) |
Feb 01, 2018 | 97.88 | 101.33 | 97.70 | 99.56 | 1,597,496 | +1.21(+1.23%) |
Jan 31, 2018 | 98.56 | 99.46 | 97.68 | 98.35 | 1,310,581 | +0.35(+0.36%) |
Jan 30, 2018 | 99.77 | 100.34 | 97.58 | 98.01 | 1,720,486 | -2.44(-2.43%) |
Jan 29, 2018 | 101.55 | 101.88 | 99.71 | 100.44 | 1,585,769 | -1.17(-1.15%) |
Jan 26, 2018 | 99.43 | 103.63 | 98.84 | 101.61 | 2,583,775 | +0.31(+0.31%) |
Jan 25, 2018 | 105.06 | 108.97 | 100.85 | 101.30 | 2,067,891 | -1.65(-1.60%) |
Jan 24, 2018 | 103.66 | 104.46 | 102.07 | 102.95 | 1,400,818 | -0.97(-0.93%) |
Jan 23, 2018 | 102.85 | 104.22 | 102.55 | 103.92 | 1,324,191 | +1.27(+1.24%) |
Jan 22, 2018 | 103.02 | 103.80 | 101.91 | 102.65 | 1,224,906 | -0.39(-0.37%) |
Jan 19, 2018 | 102.79 | 103.12 | 101.75 | 103.03 | 1,103,492 | +0.33(+0.32%) |
Jan 18, 2018 | 101.08 | 103.76 | 100.33 | 102.70 | 1,510,855 | +1.04(+1.02%) |
Jan 17, 2018 | 97.86 | 102.48 | 97.34 | 101.66 | 2,285,647 | +5.22(+5.41%) |
Jan 16, 2018 | 97.22 | 97.86 | 95.96 | 96.44 | 1,587,171 | +0.33(+0.34%) |
Jan 12, 2018 | 96.11 | 96.11 | 96.11 | 0 | +0.94(+0.99%) | |
Jan 11, 2018 | 95.52 | 95.62 | 94.02 | 95.17 | 1,117,423 | -0.04(-0.04%) |
Jan 10, 2018 | 95.20 | 1,606,972 | -2.62(-2.67%) | |||
Jan 09, 2018 | 98.83 | 99.17 | 97.31 | 97.82 | 967,769 | -0.86(-0.87%) |
Jan 08, 2018 | 97.24 | 99.38 | 97.24 | 98.68 | 862,596 | +0.27(+0.27%) |
Jan 05, 2018 | 97.08 | 99.14 | 96.65 | 98.41 | 1,639,923 | +2.06(+2.14%) |
Jan 04, 2018 | 96.70 | 98.07 | 95.26 | 96.35 | 2,150,341 | +0.17(+0.18%) |
Jan 03, 2018 | 94.83 | 96.37 | 94.04 | 96.18 | 3,052,286 | +1.11(+1.17%) |
Jan 02, 2018 | 94.74 | 94.95 | 93.98 | 95.07 | 1,885,797 | +0.95(+1.01%) |
Dec 29, 2017 | 94.12 | 94.12 | 94.12 | 0 | -2.49(-2.58%) | |
Dec 28, 2017 | 96.85 | 97.57 | 96.00 | 96.61 | 1,078,832 | +0.51(+0.53%) |
Dec 27, 2017 | 96.65 | 97.06 | 95.56 | 96.10 | 796,945 | -0.33(-0.34%) |
Dec 26, 2017 | 97.29 | 97.92 | 95.96 | 96.43 | 565,951 | -1.50(-1.53%) |
Dec 22, 2017 | 97.45 | 98.18 | 96.51 | 97.92 | 653,030 | +0.63(+0.64%) |
Dec 21, 2017 | 100.77 | 100.95 | 97.19 | 97.30 | 1,415,703 | -3.43(-3.41%) |
Dec 20, 2017 | 101.31 | 102.50 | 99.77 | 100.73 | 1,708,528 | +0.74(+0.74%) |
Dec 19, 2017 | 99.43 | 100.46 | 98.91 | 99.99 | 1,460,391 | +0.36(+0.36%) |
Dec 18, 2017 | 98.15 | 100.52 | 97.65 | 99.63 | 1,957,024 | +5.01(+5.29%) |
Dec 15, 2017 | 93.46 | 95.15 | 92.42 | 94.62 | 2,956,597 | +1.08(+1.16%) |
Dec 14, 2017 | 94.54 | 95.24 | 93.11 | 93.54 | 1,532,320 | +0.49(+0.53%) |
Dec 13, 2017 | 92.50 | 93.40 | 91.65 | 93.04 | 1,306,072 | +0.73(+0.79%) |
Dec 12, 2017 | 92.99 | 93.19 | 91.39 | 92.32 | 1,448,806 | -0.71(-0.76%) |
Dec 11, 2017 | 93.38 | 93.78 | 91.81 | 93.03 | 1,243,730 | -0.12(-0.13%) |
Dec 08, 2017 | 94.13 | 94.80 | 92.99 | 93.14 | 1,135,438 | -0.54(-0.57%) |
Dec 07, 2017 | 92.36 | 94.06 | 92.14 | 93.68 | 1,354,685 | +1.65(+1.79%) |
Dec 06, 2017 | 91.22 | 92.24 | 90.61 | 92.03 | 1,416,966 | +0.09(+0.10%) |
Dec 05, 2017 | 90.61 | 93.75 | 89.62 | 91.94 | 1,601,082 | +1.58(+1.74%) |
Dec 04, 2017 | 93.79 | 93.79 | 89.76 | 90.36 | 2,101,700 | -2.68(-2.88%) |